Taiwan Semiconductor Manu... (TSM)
NYSE: TSM
· Real-Time Price · USD
240.67
5.46 (2.32%)
At close: Sep 05, 2025, 12:04 PM
TSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 231.35 | 235.31 | 230.30 | 235.21 | 235.21 | 1.65% | 6,090,167 |
| Sep 3, 2025 | 231.52 | 232.45 | 228.60 | 231.39 | 231.39 | 1.31% | 7,198,500 |
| Sep 2, 2025 | 226.15 | 229.34 | 225.63 | 228.39 | 228.39 | -1.07% | 13,974,904 |
| Aug 29, 2025 | 235.84 | 235.95 | 230.58 | 230.87 | 230.87 | -3.11% | 15,526,018 |
| Aug 28, 2025 | 236.30 | 240.66 | 236.00 | 238.27 | 238.27 | -0.43% | 8,466,216 |
| Aug 27, 2025 | 236.87 | 239.40 | 235.44 | 239.29 | 239.29 | 0.24% | 9,516,400 |
| Aug 26, 2025 | 236.37 | 238.83 | 235.73 | 238.72 | 238.72 | 1.33% | 9,793,100 |
| Aug 25, 2025 | 234.30 | 237.28 | 232.25 | 235.59 | 235.59 | 1.12% | 7,655,000 |
| Aug 22, 2025 | 228.00 | 234.45 | 226.17 | 232.99 | 232.99 | 2.49% | 10,299,500 |
| Aug 21, 2025 | 228.15 | 230.33 | 226.26 | 227.33 | 227.33 | -0.56% | 7,449,144 |
| Aug 20, 2025 | 228.14 | 229.03 | 223.70 | 228.60 | 228.60 | -1.76% | 17,165,201 |
| Aug 19, 2025 | 240.02 | 240.17 | 232.58 | 232.70 | 232.70 | -3.61% | 14,594,700 |
| Aug 18, 2025 | 239.99 | 242.86 | 239.99 | 241.41 | 241.41 | 1.06% | 6,919,800 |
| Aug 15, 2025 | 240.33 | 240.80 | 237.26 | 238.88 | 238.88 | -0.88% | 8,155,500 |
| Aug 14, 2025 | 237.97 | 241.38 | 236.82 | 241.00 | 241.00 | -0.18% | 11,040,536 |
| Aug 13, 2025 | 246.43 | 246.43 | 239.94 | 241.44 | 241.44 | -1.17% | 7,971,900 |
| Aug 12, 2025 | 243.72 | 244.77 | 241.70 | 244.29 | 244.29 | 0.91% | 7,301,986 |
| Aug 11, 2025 | 242.04 | 245.35 | 241.54 | 242.09 | 242.09 | 0.11% | 8,272,900 |
| Aug 8, 2025 | 243.16 | 243.16 | 238.97 | 241.83 | 241.83 | -0.33% | 10,552,538 |
| Aug 7, 2025 | 244.47 | 247.84 | 240.80 | 242.62 | 242.62 | 4.86% | 17,691,005 |